Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ardmore Shipping Corp
(NY:
ASC
)
22.36
-0.20 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
2.611
2.630
2.383
2.557
533,344
-0.04(-1.41%)
Oct 29, 2020
2.493
2.611
2.383
2.593
542,660
+0.05(+2.16%)
Oct 28, 2020
2.557
2.611
2.511
2.538
484,649
-0.08(-3.14%)
Oct 27, 2020
2.630
2.683
2.566
2.621
309,031
+0.00(+0.00%)
Oct 26, 2020
2.657
2.671
2.538
2.621
940,413
-0.11(-4.01%)
Oct 23, 2020
2.767
2.803
2.666
2.730
480,776
-0.03(-0.99%)
Oct 22, 2020
2.767
2.803
2.748
2.758
286,105
-0.03(-0.98%)
Oct 21, 2020
2.831
2.831
2.748
2.785
256,079
-0.04(-1.29%)
Oct 20, 2020
2.867
2.913
2.758
2.821
316,146
-0.01(-0.32%)
Oct 19, 2020
2.922
2.958
2.817
2.831
384,108
-0.08(-2.82%)
Oct 16, 2020
2.931
3.050
2.858
2.913
243,783
-0.04(-1.24%)
Oct 15, 2020
2.840
3.004
2.840
2.949
266,463
+0.05(+1.89%)
Oct 14, 2020
2.958
3.065
2.895
2.895
240,307
-0.05(-1.86%)
Oct 13, 2020
3.022
3.059
2.904
2.949
289,954
-0.12(-3.87%)
Oct 12, 2020
3.159
3.159
3.059
3.068
297,754
-0.12(-3.72%)
Oct 09, 2020
3.333
3.358
3.159
3.187
122,767
-0.10(-3.06%)
Oct 08, 2020
3.196
3.315
3.150
3.287
186,851
+0.14(+4.35%)
Oct 07, 2020
3.242
3.242
3.068
3.150
352,658
+0.00(+0.00%)
Oct 06, 2020
3.369
3.442
3.095
3.150
424,305
-0.19(-5.74%)
Oct 05, 2020
3.260
3.388
3.232
3.342
283,522
+0.10(+3.10%)
Oct 02, 2020
3.114
3.264
3.059
3.242
220,456
+0.07(+2.31%)
Oct 01, 2020
3.232
3.242
3.105
3.168
265,643
-0.08(-2.53%)
Sep 30, 2020
2.922
3.324
2.904
3.251
803,743
+0.33(+11.25%)
Sep 29, 2020
2.913
3.091
2.858
2.922
727,029
+0.17(+6.31%)
Sep 28, 2020
2.785
2.803
2.685
2.748
443,518
-0.01(-0.33%)
Sep 25, 2020
2.785
2.849
2.730
2.758
301,826
-0.05(-1.95%)
Sep 24, 2020
2.858
2.904
2.694
2.812
613,037
-0.05(-1.60%)
Sep 23, 2020
3.086
3.132
2.812
2.858
436,422
-0.23(-7.40%)
Sep 22, 2020
3.205
3.214
2.922
3.086
827,115
-0.12(-3.70%)
Sep 21, 2020
3.342
3.360
3.127
3.205
357,768
-0.21(-6.15%)
Sep 18, 2020
3.461
3.461
3.315
3.415
285,399
+0.00(+0.00%)
Sep 17, 2020
3.305
3.433
3.278
3.415
321,477
+0.10(+3.03%)
Sep 16, 2020
3.223
3.369
3.168
3.315
1,196,339
+0.10(+3.13%)
Sep 15, 2020
3.296
3.296
3.196
3.214
329,016
-0.07(-2.22%)
Sep 14, 2020
3.287
3.305
3.242
3.287
889,371
+0.05(+1.41%)
Sep 11, 2020
3.251
3.292
3.223
3.242
994,736
+0.00(+0.00%)
Sep 10, 2020
3.187
3.315
3.178
3.242
465,796
+0.06(+2.01%)
Sep 09, 2020
3.114
3.287
3.114
3.178
336,785
+0.05(+1.46%)
Sep 08, 2020
3.287
3.287
3.114
3.132
440,618
-0.07(-2.28%)
Sep 04, 2020
3.269
3.315
3.150
3.205
484,171
-0.04(-1.13%)
Sep 03, 2020
3.278
3.324
3.153
3.242
313,010
-0.05(-1.39%)
Sep 02, 2020
3.433
3.433
3.260
3.287
355,852
-0.13(-3.74%)
Sep 01, 2020
3.378
3.461
3.342
3.415
230,019
+0.04(+1.08%)
Aug 31, 2020
3.452
3.488
3.378
3.378
276,464
-0.08(-2.37%)
Aug 28, 2020
3.388
3.525
3.369
3.461
277,842
+0.02(+0.53%)
Aug 27, 2020
3.579
3.607
3.406
3.442
476,273
-0.13(-3.58%)
Aug 26, 2020
3.689
3.689
3.547
3.570
295,536
-0.06(-1.76%)
Aug 25, 2020
3.625
3.707
3.598
3.634
215,219
+0.02(+0.50%)
Aug 24, 2020
3.634
3.680
3.497
3.616
342,855
+0.03(+0.76%)
Aug 21, 2020
3.634
3.716
3.579
3.589
308,945
-0.04(-1.01%)
Aug 20, 2020
3.579
3.634
3.543
3.625
321,294
-0.01(-0.25%)
Aug 19, 2020
3.716
3.735
3.570
3.634
378,701
-0.09(-2.45%)
Aug 18, 2020
3.908
3.908
3.716
3.725
177,366
-0.20(-5.12%)
Aug 17, 2020
3.835
3.926
3.771
3.926
181,173
+0.14(+3.61%)
Aug 14, 2020
3.826
3.853
3.735
3.789
297,555
-0.08(-2.12%)
Aug 13, 2020
3.890
3.972
3.853
3.872
195,831
-0.06(-1.62%)
Aug 12, 2020
3.753
3.972
3.724
3.935
310,317
+0.26(+7.21%)
Aug 11, 2020
3.607
3.917
3.607
3.671
478,370
+0.04(+1.01%)
Aug 10, 2020
3.552
3.680
3.525
3.634
330,301
+0.08(+2.31%)
Aug 07, 2020
3.589
3.607
3.470
3.552
463,801
-0.03(-0.77%)
Aug 06, 2020
3.735
3.735
3.543
3.579
353,819
-0.16(-4.16%)
Aug 05, 2020
3.744
3.762
3.652
3.735
323,260
+0.04(+0.99%)
Aug 04, 2020
3.652
3.780
3.625
3.698
243,383
+0.04(+1.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.